Zoom Video Communications Inc Class A (ZM)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 04/04/2025 |
1.665.480 |
-7,51%
|
69,82
|
67,03
|
70,34
|
67,75
|
| 03/04/2025 |
853.591 |
-2,39%
|
72,01
|
70,67
|
73,35
|
73,25
|
| 02/04/2025 |
594.996 |
1,38%
|
73,35
|
73,35
|
75,49
|
75,04
|
| 01/04/2025 |
555.167 |
0,34%
|
73,57
|
72,22
|
74,21
|
74,02
|
| 31/03/2025 |
945.350 |
-1,43%
|
73,66
|
71,96
|
73,84
|
73,77
|
| 28/03/2025 |
627.544 |
-2,53%
|
76,27
|
74,29
|
76,55
|
74,84
|
| 27/03/2025 |
776.019 |
-1,29%
|
78,00
|
76,59
|
78,00
|
76,78
|
| 26/03/2025 |
506.125 |
-0,45%
|
78,45
|
77,13
|
78,45
|
77,78
|
| 25/03/2025 |
662.459 |
-0,09%
|
78,46
|
77,91
|
79,45
|
78,13
|
| 24/03/2025 |
770.106 |
2,94%
|
77,00
|
76,83
|
78,29
|
78,20
|
| 21/03/2025 |
4.104.007 |
-0,08%
|
75,55
|
75,20
|
76,32
|
75,97
|
| 20/03/2025 |
621.254 |
-0,30%
|
75,61
|
75,61
|
76,91
|
76,03
|
| 19/03/2025 |
718.358 |
1,07%
|
75,98
|
75,81
|
77,21
|
76,26
|
| 18/03/2025 |
848.535 |
0,39%
|
74,08
|
74,08
|
75,72
|
75,45
|
| 17/03/2025 |
610.103 |
1,29%
|
74,23
|
74,23
|
75,87
|
75,16
|
| 14/03/2025 |
973.692 |
2,73%
|
72,81
|
72,79
|
74,90
|
74,20
|
| 13/03/2025 |
790.049 |
-2,33%
|
73,54
|
71,69
|
73,71
|
72,23
|
| 12/03/2025 |
820.038 |
1,09%
|
74,28
|
72,81
|
74,50
|
73,95
|
| 11/03/2025 |
1.110.274 |
-0,44%
|
73,50
|
72,75
|
74,815
|
73,15
|
| 10/03/2025 |
1.352.397 |
-3,30%
|
75,55
|
73,06
|
75,80
|
73,47
|
| 07/03/2025 |
1.358.164 |
0,66%
|
75,00
|
74,13
|
76,555
|
75,98
|
| 06/03/2025 |
1.087.360 |
-0,16%
|
75,31
|
74,67
|
77,35
|
75,48
|
| 05/03/2025 |
1.091.339 |
0,89%
|
74,72
|
73,99
|
75,70
|
75,60
|
| 04/03/2025 |
1.221.623 |
0,83%
|
73,96
|
72,90
|
75,84
|
74,93
|
| 03/03/2025 |
1.180.064 |
0,83%
|
74,58
|
73,98
|
75,85
|
74,31
|
| 28/02/2025 |
1.306.752 |
1,13%
|
72,88
|
72,30
|
73,73
|
73,70
|
| 27/02/2025 |
1.039.683 |
-1,71%
|
74,00
|
72,64
|
74,77
|
72,88
|
| 26/02/2025 |
1.132.642 |
-0,09%
|
74,20
|
73,57
|
75,41
|
74,15
|
| 25/02/2025 |
3.392.077 |
-8,48%
|
77,50
|
72,52
|
77,50
|
74,22
|
| 24/02/2025 |
1.904.777 |
-1,70%
|
82,13
|
79,92
|
83,17
|
81,10
|
| 21/02/2025 |
1.422.706 |
-1,14%
|
84,83
|
82,27
|
85,85
|
82,50
|
| 20/02/2025 |
911.119 |
-2,02%
|
84,50
|
82,80
|
84,99
|
83,45
|
| 19/02/2025 |
931.117 |
-0,04%
|
84,72
|
83,10
|
85,20
|
85,17
|
| 18/02/2025 |
753.921 |
0,12%
|
85,30
|
83,475
|
85,40
|
85,20
|
| 17/02/2025 |
487.233 |
0,00%
|
85,16
|
83,34
|
85,27
|
85,10
|
| 14/02/2025 |
487.233 |
-0,07%
|
85,16
|
83,34
|
85,27
|
85,10
|
| 13/02/2025 |
618.881 |
2,54%
|
83,29
|
83,29
|
85,455
|
85,16
|
| 12/02/2025 |
933.839 |
-0,92%
|
82,50
|
81,53
|
83,40
|
83,05
|
| 11/02/2025 |
900.979 |
-3,77%
|
86,33
|
83,29
|
86,90
|
83,82
|
| 10/02/2025 |
778.874 |
1,14%
|
86,91
|
86,425
|
88,59
|
87,10
|
| 07/02/2025 |
534.223 |
-0,66%
|
87,00
|
85,745
|
88,12
|
86,12
|
| 06/02/2025 |
478.377 |
0,81%
|
86,50
|
85,79
|
86,825
|
86,69
|
| 05/02/2025 |
590.577 |
-0,22%
|
86,47
|
85,495
|
87,50
|
85,99
|
| 04/02/2025 |
538.131 |
0,07%
|
86,68
|
85,78
|
87,075
|
86,18
|
| 03/02/2025 |
591.463 |
-0,94%
|
85,68
|
84,26
|
86,40
|
86,12
|
| 31/01/2025 |
838.424 |
-0,40%
|
88,06
|
86,59
|
88,70
|
86,94
|
| 30/01/2025 |
706.155 |
0,10%
|
86,96
|
86,25
|
87,95
|
87,29
|
| 29/01/2025 |
896.117 |
-1,62%
|
88,40
|
86,45
|
88,40
|
87,20
|
| 28/01/2025 |
1.454.619 |
8,10%
|
82,45
|
82,40
|
88,89
|
88,64
|
| 27/01/2025 |
874.381 |
2,28%
|
79,02
|
79,02
|
82,26
|
82,00
|
| 24/01/2025 |
862.282 |
0,20%
|
80,75
|
79,99
|
82,28
|
80,17
|
| 23/01/2025 |
978.007 |
0,92%
|
79,27
|
76,46
|
80,03
|
80,01
|
| 22/01/2025 |
954.490 |
0,94%
|
79,04
|
78,08
|
79,36
|
79,28
|
| 21/01/2025 |
961.938 |
0,60%
|
78,79
|
77,60
|
79,18
|
78,54
|
| 20/01/2025 |
1.141.302 |
0,00%
|
80,04
|
78,01
|
80,21
|
78,07
|
| 17/01/2025 |
1.141.302 |
-1,72%
|
80,04
|
78,01
|
80,21
|
78,07
|
| 16/01/2025 |
648.229 |
-1,02%
|
80,30
|
79,30
|
80,40
|
79,44
|
| 15/01/2025 |
693.644 |
1,34%
|
80,12
|
79,38
|
80,78
|
80,26
|
| 14/01/2025 |
550.293 |
0,48%
|
79,68
|
78,53
|
80,24
|
79,20
|
| 13/01/2025 |
789.310 |
-0,81%
|
79,00
|
78,74
|
79,63
|
78,82
|
| 10/01/2025 |
1.465.060 |
-0,55%
|
78,69
|
78,025
|
79,80
|
79,46
|
| 09/01/2025 |
1.671.051 |
-0,50%
|
80,12
|
78,8719
|
80,65
|
79,90
|
| 08/01/2025 |
1.011.741 |
-0,68%
|
80,12
|
78,89
|
80,65
|
79,90
|
| 07/01/2025 |
811.217 |
-2,30%
|
83,63
|
80,155
|
84,00
|
80,45
|
| 06/01/2025 |
898.775 |
-0,44%
|
83,17
|
82,00
|
84,19
|
82,34
|
| 03/01/2025 |
612.782 |
1,37%
|
81,43
|
81,40
|
82,76
|
82,70
|
| 02/01/2025 |
679.432 |
-0,04%
|
82,51
|
80,92
|
82,79
|
81,58
|
| 31/12/2024 |
593.952 |
-1,35%
|
83,00
|
81,31
|
83,00
|
81,61
|
| 30/12/2024 |
588.545 |
-1,30%
|
82,78
|
81,61
|
83,21
|
82,73
|
| 27/12/2024 |
649.454 |
-1,90%
|
85,20
|
82,82
|
85,45
|
83,82
|
| 26/12/2024 |
695.618 |
-0,27%
|
85,16
|
84,91
|
86,14
|
85,44
|
| 24/12/2024 |
365.367 |
0,47%
|
85,00
|
84,82
|
86,00
|
85,67
|
| 23/12/2024 |
541.090 |
-0,39%
|
85,25
|
84,43
|
85,72
|
85,27
|
| 20/12/2024 |
2.751.672 |
1,84%
|
83,13
|
82,89
|
86,10
|
85,60
|
| 19/12/2024 |
1.088.878 |
2,44%
|
84,91
|
83,80
|
85,33
|
84,05
|
| 18/12/2024 |
891.132 |
-3,01%
|
84,90
|
81,63
|
85,76
|
82,05
|
| 17/12/2024 |
1.002.683 |
0,95%
|
83,16
|
82,60
|
84,65
|
84,60
|
| 16/12/2024 |
864.737 |
0,01%
|
83,86
|
83,28
|
84,62
|
83,80
|
| 13/12/2024 |
962.628 |
-3,74%
|
86,81
|
83,41
|
87,295
|
83,79
|
| 12/12/2024 |
735.648 |
0,53%
|
85,68
|
85,48
|
87,27
|
87,05
|
| 11/12/2024 |
1.236.144 |
3,29%
|
84,15
|
84,15
|
86,785
|
86,59
|
| 10/12/2024 |
1.643.877 |
-2,04%
|
84,94
|
83,47
|
85,50
|
83,83
|
| 09/12/2024 |
1.379.176 |
-0,74%
|
85,88
|
85,51
|
87,72
|
85,58
|
| 06/12/2024 |
1.165.158 |
3,43%
|
83,76
|
83,76
|
86,75
|
86,22
|
| 05/12/2024 |
688.299 |
-0,35%
|
83,99
|
83,31
|
85,11
|
83,36
|
| 04/12/2024 |
1.151.826 |
1,23%
|
82,90
|
82,37
|
84,14
|
83,65
|
| 03/12/2024 |
723.454 |
-0,58%
|
82,41
|
81,77
|
82,99
|
82,63
|
| 02/12/2024 |
1.091.201 |
0,51%
|
82,50
|
82,18
|
84,87
|
83,11
|
| 29/11/2024 |
1.065.280 |
-3,13%
|
84,80
|
82,35
|
85,64
|
82,69
|
| 27/11/2024 |
1.592.248 |
2,34%
|
84,09
|
83,86
|
85,80
|
85,36
|
| 26/11/2024 |
3.885.231 |
-6,31%
|
84,17
|
81,25
|
85,00
|
83,41
|
| 25/11/2024 |
6.849.980 |
3,67%
|
88,30
|
88,22
|
92,78
|
89,03
|
| 22/11/2024 |
1.837.794 |
5,76%
|
81,51
|
81,50
|
85,99
|
85,88
|
| 21/11/2024 |
1.224.537 |
2,97%
|
78,96
|
78,90
|
81,65
|
81,20
|
| 20/11/2024 |
708.528 |
1,43%
|
77,88
|
77,88
|
79,15
|
78,86
|
| 19/11/2024 |
1.084.360 |
-1,49%
|
78,82
|
77,495
|
78,98
|
77,75
|
| 18/11/2024 |
1.317.537 |
-2,72%
|
81,04
|
78,88
|
81,06
|
78,93
|
| 15/11/2024 |
890.212 |
-1,80%
|
81,52
|
80,95
|
81,94
|
81,14
|
| 14/11/2024 |
1.116.068 |
-2,83%
|
84,87
|
82,41
|
84,87
|
82,63
|
| 13/11/2024 |
891.542 |
-1,48%
|
86,51
|
84,65
|
87,08
|
85,04
|
